28,523$
-0,06%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 28,54 | 28,81 | 28,48 | 28,49 | -0,18% | 12.382.233,00 |
| 21.11.2024 | 28,03 | 28,67 | 27,98 | 28,54 | 1,93% | 13.843.090,00 |
| 20.11.2024 | 28,11 | 28,28 | 27,77 | 28,00 | -0,28% | 11.950.247,00 |
| 19.11.2024 | 27,63 | 28,15 | 27,59 | 28,08 | 1,08% | 16.420.721,00 |
| 18.11.2024 | 27,35 | 27,84 | 27,35 | 27,78 | 1,87% | 15.943.093,00 |
| 15.11.2024 | 26,65 | 27,32 | 26,65 | 27,27 | 1,91% | 12.426.307,00 |
| 14.11.2024 | 26,77 | 26,97 | 26,64 | 26,76 | -0,15% | 9.870.157,00 |
| 13.11.2024 | 27,31 | 27,33 | 26,76 | 26,80 | -1,40% | 11.759.794,00 |
| 12.11.2024 | 27,30 | 27,59 | 27,12 | 27,18 | -0,33% | 14.748.826,00 |
| 11.11.2024 | 26,94 | 27,33 | 26,88 | 27,27 | 1,45% | 15.876.060,00 |
| 08.11.2024 | 26,28 | 27,00 | 26,28 | 26,88 | 1,78% | 17.402.049,00 |
| 07.11.2024 | 26,41 | 26,51 | 26,19 | 26,41 | 0,23% | 13.260.547,00 |
| 06.11.2024 | 25,38 | 26,59 | 25,38 | 26,35 | 6,64% | 27.282.736,00 |
| 05.11.2024 | 24,59 | 24,96 | 24,54 | 24,71 | 0,90% | 18.874.229,00 |
| 04.11.2024 | 24,27 | 24,50 | 23,97 | 24,49 | 1,28% | 13.269.552,00 |
| 01.11.2024 | 24,56 | 24,67 | 24,14 | 24,18 | -1,35% | 13.274.538,00 |
| 31.10.2024 | 24,63 | 24,69 | 24,35 | 24,51 | -1,33% | 12.806.120,00 |
| 30.10.2024 | 24,72 | 25,10 | 24,65 | 24,84 | 0,85% | 14.117.310,00 |
| 29.10.2024 | 24,86 | 24,86 | 24,51 | 24,63 | -0,69% | 10.089.818,00 |
| 28.10.2024 | 24,69 | 24,93 | 24,66 | 24,80 | -0,60% | 10.034.796,00 |
| 25.10.2024 | 25,09 | 25,20 | 24,91 | 24,95 | -0,16% | 16.549.827,00 |
| 24.10.2024 | 24,90 | 25,08 | 24,77 | 24,99 | 0,89% | 15.834.494,00 |
| 23.10.2024 | 24,75 | 24,86 | 24,60 | 24,77 | -0,16% | 9.856.544,00 |
| 22.10.2024 | 24,78 | 24,97 | 24,57 | 24,81 | 0,28% | 7.976.741,00 |
| 21.10.2024 | 25,00 | 25,01 | 24,65 | 24,74 | -0,84% | 9.920.317,00 |
| 18.10.2024 | 24,87 | 24,98 | 24,66 | 24,95 | 0,52% | 13.670.561,00 |
| 17.10.2024 | 24,75 | 25,43 | 24,50 | 24,82 | -0,44% | 24.172.242,00 |
| 16.10.2024 | 24,85 | 25,06 | 24,70 | 24,93 | 0,69% | 17.604.045,00 |
| 15.10.2024 | 24,73 | 24,97 | 24,51 | 24,76 | -0,48% | 19.919.478,00 |
| 14.10.2024 | 24,54 | 25,02 | 24,51 | 24,88 | 0,73% | 16.198.794,00 |
| 11.10.2024 | 23,98 | 24,70 | 23,86 | 24,70 | 4,13% | 21.490.048,00 |
| 10.10.2024 | 23,54 | 23,83 | 23,36 | 23,72 | 1,02% | 20.257.786,00 |
| 09.10.2024 | 23,20 | 23,54 | 23,19 | 23,48 | 0,69% | 6.730.525,00 |
| 08.10.2024 | 23,39 | 23,54 | 23,06 | 23,32 | -1,10% | 10.575.825,00 |
| 07.10.2024 | 23,64 | 23,84 | 23,57 | 23,58 | -0,17% | 12.242.621,00 |
| 04.10.2024 | 23,42 | 23,65 | 23,30 | 23,62 | 1,16% | 11.027.682,00 |
| 03.10.2024 | 22,97 | 23,42 | 22,79 | 23,35 | 1,79% | 17.220.647,00 |
| 02.10.2024 | 22,65 | 22,99 | 22,60 | 22,94 | 1,55% | 15.220.924,00 |
| 01.10.2024 | 22,03 | 22,63 | 22,01 | 22,59 | 2,26% | 15.698.075,00 |
| 30.09.2024 | 21,82 | 22,13 | 21,65 | 22,09 | 1,38% | 10.365.412,00 |
| 27.09.2024 | 21,72 | 21,88 | 21,61 | 21,79 | 0,51% | 12.662.184,00 |
| 26.09.2024 | 21,87 | 22,07 | 21,62 | 21,68 | -1,86% | 14.574.561,00 |
| 25.09.2024 | 22,23 | 22,27 | 22,04 | 22,09 | -0,59% | 12.086.234,00 |
| 24.09.2024 | 22,31 | 22,34 | 22,06 | 22,22 | 0,18% | 11.105.212,00 |
| 23.09.2024 | 21,84 | 22,20 | 21,82 | 22,18 | 1,79% | 11.610.092,00 |
| 20.09.2024 | 21,51 | 21,88 | 21,46 | 21,79 | 0,93% | 21.988.362,00 |
| 19.09.2024 | 21,80 | 21,84 | 21,55 | 21,59 | -0,09% | 11.860.981,00 |
| 18.09.2024 | 21,61 | 21,83 | 21,59 | 21,61 | 0,23% | 10.153.084,00 |
| 17.09.2024 | 21,51 | 21,74 | 21,44 | 21,56 | 0,42% | 10.256.310,00 |
| 16.09.2024 | 21,35 | 21,55 | 21,30 | 21,47 | 1,56% | 11.136.641,00 |
| 13.09.2024 | 21,01 | 21,16 | 20,97 | 21,14 | 0,96% | 10.036.999,00 |
| 12.09.2024 | 20,86 | 21,02 | 20,72 | 20,94 | 0,53% | 9.023.113,00 |
| 11.09.2024 | 20,99 | 21,08 | 20,56 | 20,83 | -1,37% | 10.563.053,00 |
| 10.09.2024 | 21,20 | 21,24 | 20,96 | 21,12 | 0,00% | 9.044.106,00 |
| 09.09.2024 | 21,17 | 21,29 | 21,05 | 21,12 | -0,05% | 11.855.297,00 |
| 06.09.2024 | 21,48 | 21,59 | 21,04 | 21,13 | -1,63% | 11.478.546,00 |
| 05.09.2024 | 21,55 | 21,58 | 21,38 | 21,48 | 0,33% | 9.093.113,00 |
| 04.09.2024 | 21,51 | 21,63 | 21,29 | 21,41 | -0,70% | 14.874.962,00 |
| 03.09.2024 | 21,45 | 21,65 | 21,22 | 21,56 | -0,05% | 11.944.992,00 |
| 30.08.2024 | 21,35 | 21,59 | 21,31 | 21,57 | 0,70% | 26.383.340,00 |
| 29.08.2024 | 21,41 | 21,48 | 21,22 | 21,42 | 0,42% | 8.562.887,00 |
| 28.08.2024 | 21,36 | 21,42 | 21,21 | 21,33 | -0,28% | 8.327.443,00 |
| 27.08.2024 | 21,43 | 21,53 | 21,30 | 21,39 | -0,14% | 10.979.424,00 |
| 26.08.2024 | 21,42 | 21,50 | 21,33 | 21,42 | 0,66% | 10.758.284,00 |
| 23.08.2024 | 21,07 | 21,39 | 20,98 | 21,28 | 1,33% | 11.383.964,00 |
| 22.08.2024 | 20,97 | 21,10 | 20,89 | 21,00 | 0,14% | 7.767.163,00 |
| 21.08.2024 | 21,10 | 21,15 | 20,84 | 20,97 | -0,29% | 11.349.056,00 |
| 20.08.2024 | 21,33 | 21,40 | 20,95 | 21,03 | -1,54% | 9.770.723,00 |
| 19.08.2024 | 21,08 | 21,37 | 21,02 | 21,36 | 1,33% | 10.009.973,00 |
| 16.08.2024 | 21,11 | 21,14 | 20,99 | 21,08 | -0,14% | 8.170.525,00 |
| 15.08.2024 | 21,12 | 21,20 | 20,91 | 21,11 | 0,72% | 12.283.098,00 |
| 14.08.2024 | 20,92 | 21,04 | 20,84 | 20,96 | 0,19% | 7.947.486,00 |
| 13.08.2024 | 20,89 | 21,00 | 20,66 | 20,92 | 0,00% | 9.484.621,00 |
| 12.08.2024 | 21,06 | 21,10 | 20,82 | 20,92 | -0,48% | 7.603.576,00 |
| 09.08.2024 | 21,10 | 21,10 | 20,80 | 21,02 | -0,24% | 13.464.669,00 |
| 08.08.2024 | 20,80 | 21,18 | 20,80 | 21,07 | 1,30% | 10.592.452,00 |
| 07.08.2024 | 20,88 | 21,29 | 20,80 | 20,80 | 0,68% | 15.593.722,00 |
| 06.08.2024 | 20,21 | 20,85 | 20,07 | 20,66 | 2,89% | 19.934.580,00 |
| 05.08.2024 | 19,94 | 20,17 | 19,68 | 20,08 | -2,90% | 18.837.003,00 |
| 02.08.2024 | 20,98 | 21,07 | 20,51 | 20,68 | -1,85% | 18.941.191,00 |
| 01.08.2024 | 21,14 | 21,21 | 20,93 | 21,07 | -0,28% | 12.092.576,00 |
| 31.07.2024 | 21,53 | 21,63 | 21,11 | 21,13 | -2,72% | 15.294.582,00 |
| 30.07.2024 | 21,29 | 21,80 | 21,28 | 21,72 | 2,02% | 16.671.815,00 |
| 29.07.2024 | 21,41 | 21,46 | 21,14 | 21,29 | -0,37% | 13.805.143,00 |
| 26.07.2024 | 21,16 | 21,43 | 21,14 | 21,37 | 1,42% | 12.587.936,00 |
| 25.07.2024 | 21,06 | 21,29 | 21,01 | 21,07 | 0,10% | 20.800.325,00 |
| 24.07.2024 | 21,64 | 21,66 | 21,05 | 21,05 | -2,64% | 20.630.700,00 |
| 23.07.2024 | 21,81 | 21,81 | 21,56 | 21,62 | -1,05% | 20.814.856,00 |
| 22.07.2024 | 21,53 | 21,86 | 21,50 | 21,85 | 1,68% | 15.594.803,00 |
| 19.07.2024 | 21,16 | 21,79 | 21,10 | 21,49 | 2,09% | 26.891.116,00 |
| 18.07.2024 | 20,50 | 21,45 | 20,44 | 21,05 | 2,53% | 42.322.383,00 |
| 17.07.2024 | 20,30 | 20,57 | 20,28 | 20,53 | 1,43% | 23.408.463,00 |
| 16.07.2024 | 20,55 | 20,55 | 20,03 | 20,24 | 0,35% | 14.691.299,00 |
| 15.07.2024 | 20,28 | 20,38 | 20,15 | 20,17 | -0,10% | 13.844.593,00 |
| 12.07.2024 | 20,25 | 20,32 | 20,09 | 20,19 | 0,15% | 18.489.425,00 |
| 11.07.2024 | 20,12 | 20,20 | 20,01 | 20,16 | 0,30% | 15.623.526,00 |
| 10.07.2024 | 20,00 | 20,11 | 19,90 | 20,10 | 0,55% | 9.648.466,00 |
| 09.07.2024 | 19,85 | 20,14 | 19,84 | 19,99 | 0,40% | 14.039.981,00 |
| 08.07.2024 | 19,89 | 20,00 | 19,80 | 19,91 | 0,10% | 9.640.682,00 |
| 05.07.2024 | 19,92 | 19,98 | 19,77 | 19,89 | -0,35% | 11.916.499,00 |